Identifier on OKEx: ACT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-07 |
0.0062 USDT |
30,201,930.9010 ACT |
0.0061 USDT |
0.0059 USDT |
0.0062 USDT |
0.0062 USDT |
| 2019-12-06 |
0.0061 USDT |
30,894,727.6870 ACT |
0.0061 USDT |
0.0060 USDT |
0.0062 USDT |
0.0061 USDT |
| 2019-12-05 |
0.0060 USDT |
40,113,657.4180 ACT |
0.0060 USDT |
0.0058 USDT |
0.0063 USDT |
0.0061 USDT |
| 2019-12-04 |
0.0060 USDT |
36,119,240.7520 ACT |
0.0061 USDT |
0.0058 USDT |
0.0063 USDT |
0.0060 USDT |
| 2019-12-03 |
0.0061 USDT |
43,799,900.7630 ACT |
0.0061 USDT |
0.0058 USDT |
0.0062 USDT |
0.0061 USDT |
| 2019-12-02 |
0.0062 USDT |
18,392,276.1370 ACT |
0.0062 USDT |
0.0060 USDT |
0.0065 USDT |
0.0061 USDT |
| 2019-12-01 |
0.0064 USDT |
8,790,658.4320 ACT |
0.0065 USDT |
0.0062 USDT |
0.0066 USDT |
0.0063 USDT |
| 2019-11-30 |
0.0066 USDT |
9,539,174.8260 ACT |
0.0067 USDT |
0.0063 USDT |
0.0068 USDT |
0.0065 USDT |
| 2019-11-29 |
0.0068 USDT |
8,254,195.4340 ACT |
0.0069 USDT |
0.0066 USDT |
0.0070 USDT |
0.0067 USDT |
| 2019-11-28 |
0.0068 USDT |
6,775,229.0800 ACT |
0.0067 USDT |
0.0063 USDT |
0.0072 USDT |
0.0069 USDT |
| 2019-11-27 |
0.0065 USDT |
9,228,020.5390 ACT |
0.0064 USDT |
0.0064 USDT |
0.0069 USDT |
0.0066 USDT |
| 2019-11-26 |
0.0061 USDT |
20,484,181.6100 ACT |
0.0058 USDT |
0.0057 USDT |
0.0073 USDT |
0.0064 USDT |
| 2019-11-25 |
0.0059 USDT |
12,948,737.6410 ACT |
0.0059 USDT |
0.0055 USDT |
0.0060 USDT |
0.0058 USDT |
| 2019-11-24 |
0.0061 USDT |
48,125,289.9830 ACT |
0.0062 USDT |
0.0053 USDT |
0.0062 USDT |
0.0059 USDT |
| 2019-11-23 |
0.0064 USDT |
68,434,826.3330 ACT |
0.0067 USDT |
0.0061 USDT |
0.0067 USDT |
0.0061 USDT |
| 2019-11-22 |
0.0065 USDT |
42,689,309.7080 ACT |
0.0063 USDT |
0.0061 USDT |
0.0068 USDT |
0.0067 USDT |
| 2019-11-21 |
0.0067 USDT |
33,611,958.4340 ACT |
0.0072 USDT |
0.0061 USDT |
0.0074 USDT |
0.0063 USDT |
| 2019-11-20 |
0.0075 USDT |
22,684,160.4270 ACT |
0.0077 USDT |
0.0071 USDT |
0.0077 USDT |
0.0072 USDT |
| 2019-11-19 |
0.0076 USDT |
26,388,117.1380 ACT |
0.0074 USDT |
0.0074 USDT |
0.0080 USDT |
0.0077 USDT |
| 2019-11-18 |
0.0076 USDT |
28,828,855.0950 ACT |
0.0078 USDT |
0.0073 USDT |
0.0078 USDT |
0.0074 USDT |
| 2019-11-17 |
0.0081 USDT |
25,072,783.9230 ACT |
0.0083 USDT |
0.0077 USDT |
0.0083 USDT |
0.0078 USDT |
| 2019-11-16 |
0.0083 USDT |
22,311,332.3480 ACT |
0.0083 USDT |
0.0081 USDT |
0.0085 USDT |
0.0083 USDT |
| 2019-11-15 |
0.0083 USDT |
25,816,086.4350 ACT |
0.0084 USDT |
0.0081 USDT |
0.0085 USDT |
0.0083 USDT |
| 2019-11-14 |
0.0085 USDT |
31,233,602.7210 ACT |
0.0087 USDT |
0.0082 USDT |
0.0092 USDT |
0.0084 USDT |
| 2019-11-13 |
0.0088 USDT |
21,610,294.6250 ACT |
0.0089 USDT |
0.0085 USDT |
0.0090 USDT |
0.0086 USDT |
| 2019-11-12 |
0.0090 USDT |
21,581,554.5860 ACT |
0.0090 USDT |
0.0089 USDT |
0.0093 USDT |
0.0089 USDT |
| 2019-11-11 |
0.0088 USDT |
30,757,906.7900 ACT |
0.0086 USDT |
0.0085 USDT |
0.0092 USDT |
0.0090 USDT |
| 2019-11-10 |
0.0087 USDT |
25,782,334.7050 ACT |
0.0087 USDT |
0.0085 USDT |
0.0089 USDT |
0.0086 USDT |
| 2019-11-09 |
0.0088 USDT |
23,290,175.1320 ACT |
0.0088 USDT |
0.0086 USDT |
0.0090 USDT |
0.0087 USDT |
| 2019-11-08 |
0.0086 USDT |
23,394,744.0530 ACT |
0.0084 USDT |
0.0084 USDT |
0.0091 USDT |
0.0088 USDT |
| 2019-11-07 |
0.0087 USDT |
23,353,319.9060 ACT |
0.0090 USDT |
0.0083 USDT |
0.0092 USDT |
0.0084 USDT |
| 2019-11-06 |
0.0092 USDT |
26,043,493.1530 ACT |
0.0095 USDT |
0.0089 USDT |
0.0095 USDT |
0.0090 USDT |
| 2019-11-05 |
0.0095 USDT |
22,363,160.0030 ACT |
0.0096 USDT |
0.0094 USDT |
0.0097 USDT |
0.0095 USDT |
| 2019-11-04 |
0.0097 USDT |
23,383,595.6580 ACT |
0.0097 USDT |
0.0093 USDT |
0.0098 USDT |
0.0096 USDT |
| 2019-11-03 |
0.0097 USDT |
25,988,597.8960 ACT |
0.0096 USDT |
0.0093 USDT |
0.0098 USDT |
0.0097 USDT |
| 2019-11-02 |
0.0098 USDT |
23,571,537.1470 ACT |
0.0100 USDT |
0.0096 USDT |
0.0103 USDT |
0.0096 USDT |
| 2019-11-01 |
0.0097 USDT |
42,365,569.8500 ACT |
0.0095 USDT |
0.0094 USDT |
0.0105 USDT |
0.0100 USDT |
| 2019-10-31 |
0.0095 USDT |
31,535,279.3160 ACT |
0.0095 USDT |
0.0090 USDT |
0.0098 USDT |
0.0095 USDT |
| 2019-10-30 |
0.0095 USDT |
44,008,336.7310 ACT |
0.0095 USDT |
0.0091 USDT |
0.0106 USDT |
0.0095 USDT |
| 2019-10-29 |
0.0096 USDT |
46,062,568.4210 ACT |
0.0097 USDT |
0.0092 USDT |
0.0113 USDT |
0.0095 USDT |
| 2019-10-28 |
0.0099 USDT |
50,690,930.7010 ACT |
0.0101 USDT |
0.0094 USDT |
0.0105 USDT |
0.0097 USDT |
| 2019-10-27 |
0.0098 USDT |
124,035,991.0910 ACT |
0.0095 USDT |
0.0090 USDT |
0.0138 USDT |
0.0100 USDT |
| 2019-10-26 |
0.0088 USDT |
36,747,060.2280 ACT |
0.0081 USDT |
0.0079 USDT |
0.0097 USDT |
0.0095 USDT |
| 2019-10-25 |
0.0081 USDT |
45,488,846.9040 ACT |
0.0080 USDT |
0.0079 USDT |
0.0093 USDT |
0.0081 USDT |
| 2019-10-24 |
0.0077 USDT |
27,523,753.0260 ACT |
0.0074 USDT |
0.0072 USDT |
0.0083 USDT |
0.0081 USDT |
| 2019-10-23 |
0.0074 USDT |
25,134,514.3830 ACT |
0.0073 USDT |
0.0070 USDT |
0.0075 USDT |
0.0074 USDT |
| 2019-10-22 |
0.0077 USDT |
26,178,127.0330 ACT |
0.0081 USDT |
0.0069 USDT |
0.0082 USDT |
0.0073 USDT |
| 2019-10-21 |
0.0082 USDT |
17,675,454.9870 ACT |
0.0084 USDT |
0.0078 USDT |
0.0085 USDT |
0.0081 USDT |
| 2019-10-20 |
0.0084 USDT |
17,133,890.5680 ACT |
0.0085 USDT |
0.0082 USDT |
0.0085 USDT |
0.0084 USDT |
| 2019-10-19 |
0.0086 USDT |
24,702,567.7360 ACT |
0.0087 USDT |
0.0080 USDT |
0.0087 USDT |
0.0085 USDT |